Beaver Stock Historical Data

BRSK Page 15
Download
Date Close Price change Market cap Trading volume
Mar 21, 8 AM $ 0.0352
+0.00%
$ 2.11 million $ 5,068
Mar 21, 7 AM $ 0.0343
-3.65%
$ 2.06 million $ 5,111
Mar 21, 4 AM $ 0.0356
+0.00%
$ 2.14 million $ 2,217
Mar 21, 3 AM $ 0.0353
+0.00%
$ 2.12 million $ 5,354
Mar 21, 1 AM $ 0.0347
+0.00%
$ 2.08 million $ 5,575
Mar 20, 11 PM $ 0.0337
+2.04%
$ 2.02 million $ 5,759
Mar 20, 10 PM $ 0.0326
-1.38%
$ 1.96 million $ 5,860
Mar 20, 9 PM $ 0.0332
+0.00%
$ 1.99 million $ 3,068
Mar 20, 8 PM $ 0.0333
-2.06%
$ 2 million $ 2,949
Mar 20, 7 PM $ 0.034
-2.86%
$ 2.04 million $ 3,037
Mar 20, 6 PM $ 0.034
+0.00%
$ 2.04 million $ 3,147
Mar 20, 5 PM $ 0.0316
-1.25%
$ 1.9 million $ 3,208
Mar 20, 4 PM $ 0.0323
+2.54%
$ 1.94 million $ 6,607
Mar 20, 3 PM $ 0.0319
-9.89%
$ 1.91 million $ 6,682
Mar 20, 2 PM $ 0.0338
+10.82%
$ 2.03 million $ 6,765
Mar 20, 1 PM $ 0.0323
-6.92%
$ 1.94 million $ 6,785
Mar 20, 12 PM $ 0.034
+2.21%
$ 2.04 million $ 6,802
Mar 20, 11 AM $ 0.034
+3.77%
$ 2.04 million $ 6,803
Mar 20, 10 AM $ 0.034
+0.89%
$ 2.04 million $ 6,777
Mar 20, 9 AM $ 0.0337
+2.62%
$ 2.02 million $ 6,776
Mar 20, 8 AM $ 0.0324
-0.94%
$ 1.94 million $ 6,750
Mar 20, 7 AM $ 0.0333
+2.00%
$ 2 million $ 6,737
Mar 20, 6 AM $ 0.0326
-4.88%
$ 1.96 million $ 2,924
Mar 20, 5 AM $ 0.0343
+10.29%
$ 2.06 million $ 4,110
Mar 20, 4 AM $ 0.0322
-0.31%
$ 1.93 million $ 4,096
Mar 20, 3 AM $ 0.0309
-6.36%
$ 1.85 million $ 4,170
Mar 20, 2 AM $ 0.0347
+3.89%
$ 2.08 million $ 4,166
Mar 20, 1 AM $ 0.0325
+3.17%
$ 1.95 million $ 4,139
Mar 20, 12 AM $ 0.0322
+0.94%
$ 1.93 million $ 4,129
Mar 19, 11 PM $ 0.0335
+6.35%
$ 2.01 million $ 4,126
Mar 19, 10 PM $ 0.0329
-1.72%
$ 1.98 million $ 4,146
Mar 19, 9 PM $ 0.0335
+3.08%
$ 2.01 million $ 3,399
Mar 19, 8 PM $ 0.0335
+6.69%
$ 2.01 million $ 3,382
Mar 19, 7 PM $ 0.0303
-2.57%
$ 1.82 million $ 3,992
Mar 19, 6 PM $ 0.0321
+0.94%
$ 1.93 million $ 3,977
Mar 19, 5 PM $ 0.0303
-12.68%
$ 1.82 million $ 3,998
Mar 19, 4 PM $ 0.0341
+1.79%
$ 2.05 million $ 3,996
Mar 19, 3 PM $ 0.033
+5.69%
$ 1.98 million $ 3,998
Mar 19, 2 PM $ 0.0308
+0.11%
$ 1.85 million $ 4,019
Mar 19, 1 PM $ 0.0341
-0.89%
$ 2.04 million $ 3,998
Mar 19, 12 PM $ 0.0321
+4.17%
$ 1.93 million $ 3,754
Mar 19, 11 AM $ 0.031
+0.00%
$ 1.86 million $ 3,670
Mar 19, 10 AM $ 0.0341
+5.44%
$ 2.04 million $ 3,665
Mar 19, 9 AM $ 0.0311
-5.47%
$ 1.87 million $ 3,550
Mar 19, 8 AM $ 0.0301
-2.27%
$ 1.81 million $ 3,580
Mar 19, 7 AM $ 0.0303
-2.77%
$ 1.82 million $ 3,608
Mar 19, 6 AM $ 0.0319
-1.68%
$ 1.91 million $ 3,601
Mar 19, 5 AM $ 0.0338
-0.59%
$ 2.03 million $ 3,451
Mar 19, 4 AM $ 0.0345
+1.47%
$ 2.07 million $ 3,473
Mar 19, 3 AM $ 0.034
+0.29%
$ 2.04 million $ 3,472